| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 37.51 | 38.1 | 36.35 | 37.55 | 37.55 | -0.6 (-1.57%) | 4,630,898 |
| 4 Jan 2023 | CNY | 36.8 | 38.79 | 36.2 | 38.15 | 38.15 | +1.1 (+2.97%) | 7,049,334 |
| 3 Jan 2023 | CNY | 36 | 37.4 | 35.4 | 37.05 | 37.05 | +1.05 (+2.92%) | 3,318,160 |
| 30 Dec 2022 | CNY | 36.28 | 37.05 | 35.9 | 36 | 36 | -0.07 (-0.19%) | 2,825,674 |
| 29 Dec 2022 | CNY | 36.99 | 37.21 | 36.01 | 36.07 | 36.07 | -0.96 (-2.59%) | 3,270,724 |
| 28 Dec 2022 | CNY | 36.72 | 38.48 | 35.78 | 37.03 | 37.03 | +0.32 (+0.87%) | 5,316,674 |
| 27 Dec 2022 | CNY | 36.78 | 37.3 | 35.5 | 36.71 | 36.71 | -0.29 (-0.78%) | 4,927,380 |
| 26 Dec 2022 | CNY | 34.51 | 37.42 | 34.4 | 37 | 37 | +2.18 (+6.26%) | 6,444,920 |
| 23 Dec 2022 | CNY | 35.11 | 36.31 | 34.47 | 34.82 | 34.82 | -1.05 (-2.93%) | 4,641,714 |
| 22 Dec 2022 | CNY | 37.02 | 37.39 | 35.7 | 35.87 | 35.87 | -0.86 (-2.34%) | 4,483,599 |
| 21 Dec 2022 | CNY | 36.67 | 38.13 | 36.32 | 36.73 | 36.73 | +0.43 (+1.18%) | 4,629,000 |
| 20 Dec 2022 | CNY | 37.31 | 37.72 | 36.2 | 36.3 | 36.3 | -1.77 (-4.65%) | 5,883,360 |
| 19 Dec 2022 | CNY | 37.61 | 38.13 | 36.89 | 38.07 | 38.07 | +0.13 (+0.34%) | 6,790,230 |
| 16 Dec 2022 | CNY | 38.23 | 39.49 | 37.15 | 37.94 | 37.94 | -0.52 (-1.35%) | 12,295,277 |
| 15 Dec 2022 | CNY | 35.12 | 39.02 | 35.12 | 38.46 | 38.46 | +3.39 (+9.67%) | 12,380,421 |
| 14 Dec 2022 | CNY | 34.9 | 37.49 | 34.3 | 35.07 | 35.07 | +0.06 (+0.17%) | 11,244,209 |
| 13 Dec 2022 | CNY | 33.45 | 36.72 | 33.05 | 35.01 | 35.01 | +3.08 (+9.65%) | 13,892,076 |
| 12 Dec 2022 | CNY | 32 | 33.2 | 30.86 | 31.93 | 31.93 | +3.04 (+10.52%) | 10,167,677 |
| 9 Dec 2022 | CNY | 28.55 | 28.96 | 28.3 | 28.89 | 28.89 | +0.35 (+1.23%) | 1,417,965 |
| 8 Dec 2022 | CNY | 28.47 | 29.08 | 28.21 | 28.54 | 28.54 | +0.07 (+0.25%) | 1,343,571 |
| 7 Dec 2022 | CNY | 28.6 | 28.96 | 28.19 | 28.47 | 28.47 | 0.0 (0.0%) | 1,080,180 |
| 6 Dec 2022 | CNY | 28.4 | 28.73 | 28.01 | 28.47 | 28.47 | +0.08 (+0.28%) | 1,081,219 |
| 5 Dec 2022 | CNY | 28.45 | 28.75 | 28.16 | 28.39 | 28.39 | +0.03 (+0.11%) | 962,039 |
| 2 Dec 2022 | CNY | 28.7 | 28.8 | 28.31 | 28.36 | 28.36 | -0.23 (-0.80%) | 1,060,592 |
| 1 Dec 2022 | CNY | 28 | 28.68 | 27.98 | 28.59 | 28.59 | +0.76 (+2.73%) | 1,991,736 |
| 30 Nov 2022 | CNY | 27.39 | 28.08 | 27.31 | 27.83 | 27.83 | +0.45 (+1.64%) | 1,218,343 |
| 29 Nov 2022 | CNY | 27.1 | 27.56 | 26.98 | 27.38 | 27.38 | +0.27 (+1.00%) | 867,767 |
| 28 Nov 2022 | CNY | 27.1 | 27.28 | 26.88 | 27.11 | 27.11 | -0.21 (-0.77%) | 670,274 |
| 25 Nov 2022 | CNY | 28 | 28.02 | 27.26 | 27.32 | 27.32 | -0.88 (-3.12%) | 1,019,947 |
| 24 Nov 2022 | CNY | 27.72 | 28.28 | 27.72 | 28.2 | 28.2 | +0.39 (+1.40%) | 1,005,275 |
